Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Haverty Furniture Companies (NY: HVT )

29.42 -0.12 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2008 5.160 5.170 4.990 5.107 258,499 -0.06(-1.13%)
May 29, 2008 5.029 5.189 4.990 5.165 377,691 +0.14(+2.80%)
May 28, 2008 4.990 5.053 4.966 5.024 377,502 +0.04(+0.88%)
May 27, 2008 4.854 5.000 4.825 4.980 290,317 +0.09(+1.89%)
May 26, 2008 4.811 4.932 4.733 4.888 0 +0.00(+0.00%)
May 23, 2008 4.811 4.932 4.733 4.888 208,624 +0.05(+1.00%)
May 22, 2008 4.777 4.854 4.777 4.840 225,555 +0.07(+1.42%)
May 21, 2008 4.558 4.888 4.558 4.772 342,963 +0.24(+5.25%)
May 20, 2008 4.597 4.612 4.432 4.534 239,565 -0.09(-1.99%)
May 19, 2008 4.777 4.854 4.602 4.626 269,858 -0.14(-2.95%)
May 16, 2008 4.786 4.830 4.646 4.767 388,125 -0.02(-0.51%)
May 15, 2008 4.626 4.854 4.519 4.791 237,089 +0.15(+3.13%)
May 14, 2008 4.704 4.830 4.641 4.646 211,827 -0.06(-1.34%)
May 13, 2008 4.675 4.781 4.563 4.709 251,320 +0.04(+0.94%)
May 12, 2008 4.277 4.718 4.243 4.665 341,717 +0.39(+9.20%)
May 09, 2008 4.281 4.383 4.252 4.272 86,521 -0.04(-1.01%)
May 08, 2008 4.456 4.476 4.306 4.315 194,484 -0.16(-3.58%)
May 07, 2008 4.772 4.772 4.427 4.476 267,248 -0.30(-6.21%)
May 06, 2008 4.616 4.951 4.616 4.772 397,103 +0.12(+2.61%)
May 05, 2008 4.621 4.747 4.592 4.650 245,947 +0.02(+0.52%)
May 02, 2008 4.641 4.738 4.481 4.626 444,226 +0.02(+0.53%)
May 01, 2008 4.636 4.951 4.563 4.602 856,366 +0.17(+3.83%)
Apr 30, 2008 4.519 4.558 4.388 4.432 199,963 -0.07(-1.51%)
Apr 29, 2008 4.539 4.573 4.432 4.500 82,749 -0.04(-0.86%)
Apr 28, 2008 4.490 4.607 4.413 4.539 79,867 +0.03(+0.75%)
Apr 25, 2008 4.485 4.553 4.335 4.505 120,567 +0.02(+0.43%)
Apr 24, 2008 4.490 4.524 4.340 4.485 395,978 +0.04(+0.98%)
Apr 23, 2008 4.374 4.500 4.311 4.442 180,434 +0.08(+1.89%)
Apr 22, 2008 4.422 4.451 4.257 4.359 255,757 -0.09(-1.97%)
Apr 21, 2008 4.393 4.481 4.383 4.447 171,807 +0.01(+0.22%)
Apr 18, 2008 4.456 4.500 4.374 4.437 276,041 -0.00(-0.11%)
Apr 17, 2008 4.471 4.481 4.364 4.442 269,716 -0.04(-0.87%)
Apr 16, 2008 4.442 4.505 4.422 4.481 217,412 +0.07(+1.65%)
Apr 15, 2008 4.529 4.529 4.398 4.408 264,694 -0.11(-2.47%)
Apr 14, 2008 4.510 4.563 4.495 4.519 182,057 +0.00(+0.11%)
Apr 11, 2008 4.534 4.607 4.500 4.514 265,592 -0.08(-1.80%)
Apr 10, 2008 4.592 4.815 4.573 4.597 435,080 -0.00(-0.11%)
Apr 09, 2008 4.791 4.791 4.578 4.602 223,102 -0.20(-4.15%)
Apr 08, 2008 4.738 4.840 4.675 4.801 178,193 +0.03(+0.61%)
Apr 07, 2008 4.990 4.990 4.699 4.772 318,481 -0.19(-3.91%)
Apr 04, 2008 5.150 5.427 4.801 4.966 456,504 -0.25(-4.84%)
Apr 03, 2008 5.364 5.383 5.005 5.218 228,870 -0.20(-3.76%)
Apr 02, 2008 5.320 5.437 5.155 5.422 350,206 +0.08(+1.55%)
Apr 01, 2008 5.213 5.349 5.209 5.340 328,988 +0.17(+3.38%)
Mar 31, 2008 5.116 5.291 5.112 5.165 351,092 +0.03(+0.66%)
Mar 28, 2008 5.019 5.252 4.956 5.131 339,990 +0.10(+1.93%)
Mar 27, 2008 5.354 5.354 5.010 5.034 197,969 -0.31(-5.73%)
Mar 26, 2008 5.335 5.340 5.155 5.340 299,117 +0.00(+0.00%)
Mar 25, 2008 5.349 5.413 5.068 5.340 350,824 -0.08(-1.43%)
Mar 24, 2008 4.947 5.417 4.835 5.417 489,341 +0.57(+11.71%)
Mar 21, 2008 4.815 4.985 4.781 4.849 946,793 +0.00(+0.00%)
Mar 20, 2008 4.815 4.985 4.781 4.849 946,793 +0.05(+1.01%)
Mar 19, 2008 4.961 4.961 4.801 4.801 190,965 -0.07(-1.49%)
Mar 18, 2008 4.699 4.927 4.680 4.874 410,153 +0.30(+6.47%)
Mar 17, 2008 4.422 4.723 4.374 4.578 190,553 +0.03(+0.75%)
Mar 14, 2008 4.709 4.743 4.495 4.544 393,673 -0.13(-2.70%)
Mar 13, 2008 4.500 4.830 4.437 4.670 623,161 +0.10(+2.12%)
Mar 12, 2008 4.893 4.976 4.505 4.573 400,749 -0.24(-4.94%)
Mar 11, 2008 4.709 4.927 4.684 4.811 353,502 +0.21(+4.54%)
Mar 10, 2008 4.529 4.709 4.471 4.602 394,909 +0.12(+2.60%)
Mar 07, 2008 4.413 4.670 4.388 4.485 266,362 +0.03(+0.65%)
Mar 06, 2008 4.670 4.699 4.325 4.456 457,946 -0.23(-4.97%)
Mar 05, 2008 4.665 4.728 4.534 4.689 383,373 +0.04(+0.83%)
Mar 04, 2008 4.548 4.738 4.505 4.650 289,641 +0.05(+1.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.